Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1989-01-03 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $11.13 | $11.13 | 376,600 | — | — |
| 2024-12-30 | $11.29 | $11.29 | 1,092,400 | — | — |
| 2024-12-27 | $11.35 | $11.35 | 576,500 | — | — |
| 2024-12-26 | $11.36 | $11.36 | 433,500 | — | — |
| 2024-12-24 | $11.45 | $11.45 | 286,900 | — | — |
| 2024-12-23 | $11.26 | $11.26 | 857,600 | — | — |
| 2024-12-20 | $11.43 | $11.43 | 1,204,900 | — | — |
| 2024-12-19 | $11.10 | $11.10 | 1,495,400 | — | — |
| 2024-12-18 | $10.76 | $10.76 | 1,835,200 | — | — |
| 2024-12-17 | $10.93 | $10.93 | 4,059,600 | — | — |
| 2024-12-16 | $9.49 | $9.49 | 2,073,500 | — | — |
| 2024-12-13 | $8.78 | $8.78 | 793,900 | — | — |
| 2024-12-12 | $8.90 | $8.90 | 365,100 | — | — |
| 2024-12-11 | $9.10 | $9.10 | 452,500 | — | — |
| 2024-12-10 | $9.14 | $9.14 | 416,300 | — | — |
| 2024-12-09 | $9.23 | $9.23 | 362,200 | — | — |
| 2024-12-06 | $9.06 | $9.06 | 371,500 | — | — |
| 2024-12-05 | $8.86 | $8.86 | 375,800 | — | — |
| 2024-12-04 | $9.17 | $9.17 | 351,700 | — | — |
| 2024-12-03 | $9.23 | $9.23 | 542,700 | — | — |
| 2024-12-02 | $9.39 | $9.39 | 427,300 | — | — |
| 2024-11-29 | $9.32 | $9.32 | 198,000 | — | — |
| 2024-11-27 | $9.30 | $9.30 | 258,700 | — | — |
| 2024-11-26 | $9.32 | $9.32 | 311,100 | — | — |
| 2024-11-25 | $9.59 | $9.59 | 438,200 | — | — |
| 2024-11-22 | $9.34 | $9.34 | 352,000 | — | — |
| 2024-11-21 | $9.10 | $9.10 | 561,800 | — | — |
| 2024-11-20 | $8.78 | $8.78 | 361,300 | — | — |
| 2024-11-19 | $8.69 | $8.69 | 366,500 | — | — |
| 2024-11-18 | $8.89 | $8.89 | 344,600 | — | — |
| 2024-11-15 | $8.89 | $8.89 | 411,300 | — | — |
| 2024-11-14 | $9.24 | $9.24 | 324,700 | — | — |
| 2024-11-13 | $9.46 | $9.46 | 485,600 | — | — |
| 2024-11-12 | $9.48 | $9.48 | 460,600 | — | — |
| 2024-11-11 | $9.55 | $9.55 | 392,800 | — | — |
| 2024-11-08 | $9.41 | $9.41 | 503,900 | — | — |
| 2024-11-07 | $9.30 | $9.30 | 404,000 | — | — |
| 2024-11-06 | $9.29 | $9.29 | 662,500 | — | — |
| 2024-11-05 | $8.64 | $8.64 | 458,200 | — | — |
| 2024-11-04 | $8.62 | $8.62 | 517,800 | — | — |
| 2024-11-01 | $8.63 | $8.63 | 442,100 | — | — |
| 2024-10-31 | $8.59 | $8.59 | 514,200 | — | — |
| 2024-10-30 | $8.97 | $8.97 | 884,400 | — | — |
| 2024-10-29 | $8.68 | $8.68 | 404,100 | — | — |
| 2024-10-28 | $8.71 | $8.71 | 318,700 | — | — |
| 2024-10-25 | $8.74 | $8.74 | 427,300 | — | — |
| 2024-10-24 | $8.76 | $8.76 | 296,700 | — | — |
| 2024-10-23 | $8.89 | $8.89 | 290,300 | — | — |
| 2024-10-22 | $9.04 | $9.04 | 380,800 | — | — |
| 2024-10-21 | $9.01 | $9.01 | 508,500 | — | — |
| 2024-10-18 | $9.05 | $9.05 | 703,400 | — | — |
| 2024-10-17 | $9.20 | $9.20 | 354,500 | — | — |
| 2024-10-16 | $9.06 | $9.06 | 370,700 | — | — |
| 2024-10-15 | $8.89 | $8.89 | 402,800 | — | — |
| 2024-10-14 | $8.99 | $8.99 | 673,700 | — | — |
| 2024-10-11 | $8.92 | $8.92 | 446,900 | — | — |
| 2024-10-10 | $8.98 | $8.98 | 642,300 | — | — |
| 2024-10-09 | $8.73 | $8.73 | 683,300 | — | — |
| 2024-10-08 | $8.55 | $8.55 | 394,400 | — | — |
| 2024-10-07 | $8.39 | $8.39 | 354,200 | — | — |
| 2024-10-04 | $8.42 | $8.42 | 480,700 | — | — |
| 2024-10-03 | $8.48 | $8.48 | 515,400 | — | — |
| 2024-10-02 | $8.61 | $8.61 | 963,000 | — | — |
| 2024-10-01 | $8.48 | $8.48 | 724,600 | — | — |
| 2024-09-30 | $8.67 | $8.67 | 538,300 | — | — |
| 2024-09-27 | $8.55 | $8.55 | 320,200 | — | — |
| 2024-09-26 | $8.48 | $8.48 | 434,800 | — | — |
| 2024-09-25 | $8.34 | $8.34 | 423,800 | — | — |
| 2024-09-24 | $8.45 | $8.45 | 323,000 | — | — |
| 2024-09-23 | $8.61 | $8.61 | 388,300 | — | — |
| 2024-09-20 | $8.75 | $8.75 | 783,900 | — | — |
| 2024-09-19 | $8.98 | $8.98 | 580,100 | — | — |
| 2024-09-18 | $8.55 | $8.55 | 992,900 | — | — |
| 2024-09-17 | $8.50 | $8.50 | 678,900 | — | — |
| 2024-09-16 | $8.41 | $8.41 | 441,400 | — | — |
| 2024-09-13 | $8.47 | $8.47 | 561,300 | — | — |
| 2024-09-12 | $8.21 | $8.21 | 352,000 | — | — |
| 2024-09-11 | $8.05 | $8.05 | 587,600 | — | — |
| 2024-09-10 | $8.10 | $8.10 | 584,800 | — | — |
| 2024-09-09 | $8.29 | $8.29 | 576,300 | — | — |
| 2024-09-06 | $8.60 | $8.60 | 423,100 | — | — |
| 2024-09-05 | $8.65 | $8.65 | 776,800 | — | — |
| 2024-09-04 | $8.57 | $8.57 | 1,070,100 | — | — |
| 2024-09-03 | $9.21 | $9.21 | 735,100 | — | — |
| 2024-08-30 | $9.32 | $9.32 | 488,200 | — | — |
| 2024-08-29 | $9.34 | $9.34 | 396,500 | — | — |
| 2024-08-28 | $9.20 | $9.20 | 460,900 | — | — |
| 2024-08-27 | $9.38 | $9.38 | 441,900 | — | — |
| 2024-08-26 | $9.35 | $9.35 | 510,500 | — | — |
| 2024-08-23 | $9.43 | $9.43 | 540,200 | — | — |
| 2024-08-22 | $9.46 | $9.46 | 698,200 | — | — |
| 2024-08-21 | $9.41 | $9.41 | 645,600 | — | — |
| 2024-08-20 | $9.16 | $9.16 | 676,100 | — | — |
| 2024-08-19 | $8.90 | $8.90 | 655,700 | — | — |
| 2024-08-16 | $8.73 | $8.73 | 641,000 | — | — |
| 2024-08-15 | $8.64 | $8.64 | 951,900 | — | — |
| 2024-08-14 | $8.16 | $8.16 | 1,287,900 | — | — |
| 2024-08-13 | $8.42 | $8.42 | 1,081,700 | — | — |
| 2024-08-12 | $8.52 | $8.52 | 1,396,000 | — | — |
| 2024-08-09 | $8.42 | $8.42 | 3,306,800 | — | — |
| 2024-08-08 | $11.29 | $11.29 | 741,600 | — | — |
| 2024-08-07 | $11.21 | $11.21 | 553,400 | — | — |
| 2024-08-06 | $11.01 | $11.01 | 774,600 | — | — |
| 2024-08-05 | $11.50 | $11.50 | 663,100 | — | — |
| 2024-08-02 | $12.50 | $12.50 | 472,400 | — | — |
| 2024-08-01 | $13.07 | $13.07 | 362,200 | — | — |
| 2024-07-31 | $13.31 | $13.31 | 498,000 | — | — |
| 2024-07-30 | $13.45 | $13.45 | 450,300 | — | — |
| 2024-07-29 | $13.31 | $13.31 | 445,500 | — | — |
| 2024-07-26 | $13.15 | $13.15 | 641,400 | — | — |
| 2024-07-25 | $12.76 | $12.76 | 415,700 | — | — |
| 2024-07-24 | $12.24 | $12.24 | 301,600 | — | — |
| 2024-07-23 | $12.42 | $12.42 | 379,600 | — | — |
| 2024-07-22 | $12.21 | $12.21 | 339,700 | — | — |
| 2024-07-19 | $12.10 | $12.10 | 618,200 | — | — |
| 2024-07-18 | $12.05 | $12.05 | 363,100 | — | — |
| 2024-07-17 | $12.10 | $12.10 | 341,400 | — | — |
| 2024-07-16 | $12.21 | $12.21 | 830,300 | — | — |
| 2024-07-15 | $11.54 | $11.54 | 478,000 | — | — |
| 2024-07-12 | $11.51 | $11.51 | 333,500 | — | — |
| 2024-07-11 | $11.39 | $11.39 | 481,900 | — | — |
| 2024-07-10 | $10.98 | $10.98 | 270,000 | — | — |
| 2024-07-09 | $10.87 | $10.87 | 959,400 | — | — |
| 2024-07-08 | $11.10 | $11.10 | 377,200 | — | — |
| 2024-07-05 | $10.96 | $10.96 | 644,100 | — | — |
| 2024-07-03 | $11.36 | $11.36 | 211,700 | — | — |
| 2024-07-02 | $11.17 | $11.17 | 402,100 | — | — |
| 2024-07-01 | $11.11 | $11.11 | 325,600 | — | — |
| 2024-06-28 | $11.18 | $11.18 | 1,488,000 | — | — |
| 2024-06-27 | $11.21 | $11.21 | 467,700 | — | — |
| 2024-06-26 | $11.24 | $11.24 | 441,500 | — | — |
| 2024-06-25 | $11.42 | $11.42 | 291,900 | — | — |
| 2024-06-24 | $11.56 | $11.56 | 337,100 | — | — |
| 2024-06-21 | $11.54 | $11.54 | 570,500 | — | — |
| 2024-06-20 | $11.27 | $11.27 | 338,000 | — | — |
| 2024-06-18 | $11.27 | $11.27 | 715,300 | — | — |
| 2024-06-17 | $10.94 | $10.94 | 539,600 | — | — |
| 2024-06-14 | $10.88 | $10.88 | 872,900 | — | — |
| 2024-06-13 | $11.33 | $11.33 | 681,900 | — | — |
| 2024-06-12 | $11.41 | $11.41 | 660,000 | — | — |
| 2024-06-11 | $11.41 | $11.41 | 811,700 | — | — |
| 2024-06-10 | $11.60 | $11.60 | 774,800 | — | — |
| 2024-06-07 | $12.29 | $12.29 | 509,200 | — | — |
| 2024-06-06 | $12.67 | $12.67 | 538,100 | — | — |
| 2024-06-05 | $12.75 | $12.75 | 749,600 | — | — |
| 2024-06-04 | $12.39 | $12.39 | 489,200 | — | — |
| 2024-06-03 | $12.22 | $12.22 | 581,700 | — | — |
| 2024-05-31 | $12.55 | $12.55 | 596,900 | — | — |
| 2024-05-30 | $12.50 | $12.50 | 537,000 | — | — |
| 2024-05-29 | $12.60 | $12.60 | 474,500 | — | — |
| 2024-05-28 | $12.59 | $12.59 | 318,600 | — | — |
| 2024-05-24 | $12.88 | $12.88 | 473,200 | — | — |
| 2024-05-23 | $12.45 | $12.45 | 339,600 | — | — |
| 2024-05-22 | $12.60 | $12.60 | 432,100 | — | — |
| 2024-05-21 | $12.91 | $12.91 | 393,600 | — | — |
| 2024-05-20 | $12.94 | $12.94 | 561,500 | — | — |
| 2024-05-17 | $13.04 | $13.04 | 984,800 | — | — |
| 2024-05-16 | $13.86 | $13.86 | 883,600 | — | — |
| 2024-05-15 | $14.18 | $14.18 | 577,800 | — | — |
| 2024-05-14 | $13.84 | $13.84 | 671,700 | — | — |
| 2024-05-13 | $14.18 | $14.18 | 1,322,900 | — | — |
| 2024-05-10 | $13.37 | $13.37 | 447,800 | — | — |
| 2024-05-09 | $13.38 | $13.38 | 329,200 | — | — |
| 2024-05-08 | $13.38 | $13.38 | 364,600 | — | — |
| 2024-05-07 | $13.40 | $13.40 | 696,100 | — | — |
| 2024-05-06 | $13.56 | $13.56 | 267,500 | — | — |
| 2024-05-03 | $13.38 | $13.38 | 600,200 | — | — |
| 2024-05-02 | $13.09 | $13.09 | 541,000 | — | — |
| 2024-05-01 | $12.48 | $12.48 | 459,400 | — | — |
| 2024-04-30 | $12.63 | $12.63 | 438,400 | — | — |
| 2024-04-29 | $12.65 | $12.65 | 318,900 | — | — |
| 2024-04-26 | $12.70 | $12.70 | 644,800 | — | — |
| 2024-04-25 | $12.41 | $12.41 | 308,800 | — | — |
| 2024-04-24 | $12.66 | $12.66 | 454,100 | — | — |
| 2024-04-23 | $12.94 | $12.94 | 1,161,900 | — | — |
| 2024-04-22 | $12.68 | $12.68 | 667,900 | — | — |
| 2024-04-19 | $12.18 | $12.18 | 1,030,900 | — | — |
| 2024-04-18 | $11.98 | $11.98 | 958,700 | — | — |
| 2024-04-17 | $12.17 | $12.17 | 2,087,600 | — | — |
| 2024-04-16 | $13.39 | $13.39 | 2,026,900 | — | — |
| 2024-04-15 | $14.83 | $14.83 | 1,836,500 | — | — |
| 2024-04-12 | $14.63 | $14.63 | 507,500 | — | — |
| 2024-04-11 | $14.66 | $14.66 | 686,000 | — | — |
| 2024-04-10 | $14.19 | $14.19 | 320,000 | — | — |
| 2024-04-09 | $14.59 | $14.59 | 300,500 | — | — |
| 2024-04-08 | $14.55 | $14.55 | 325,600 | — | — |
| 2024-04-05 | $14.60 | $14.60 | 629,600 | — | — |
| 2024-04-04 | $14.25 | $14.25 | 484,400 | — | — |
| 2024-04-03 | $13.89 | $13.89 | 347,500 | — | — |
| 2024-04-02 | $14.01 | $14.01 | 638,000 | — | — |
| 2024-04-01 | $14.39 | $14.39 | 587,200 | — | — |
| 2024-03-28 | $14.10 | $14.10 | 789,300 | — | — |
| 2024-03-27 | $13.92 | $13.92 | 821,200 | — | — |
| 2024-03-26 | $13.23 | $13.23 | 631,900 | — | — |
| 2024-03-25 | $12.90 | $12.90 | 442,500 | — | — |
| 2024-03-22 | $12.54 | $12.54 | 454,100 | — | — |
| 2024-03-21 | $12.46 | $12.46 | 657,000 | — | — |
| 2024-03-20 | $12.50 | $12.50 | 1,112,600 | — | — |
| 2024-03-19 | $12.38 | $12.38 | 462,300 | — | — |
| 2024-03-18 | $12.20 | $12.20 | 399,700 | — | — |
| 2024-03-15 | $11.71 | $11.71 | 466,700 | — | — |
| 2024-03-14 | $11.92 | $11.92 | 213,600 | — | — |
| 2024-03-13 | $11.90 | $11.90 | 265,700 | — | — |
| 2024-03-12 | $11.86 | $11.86 | 383,200 | — | — |
| 2024-03-11 | $11.84 | $11.84 | 530,400 | — | — |
| 2024-03-08 | $11.46 | $11.46 | 420,200 | — | — |
| 2024-03-07 | $11.44 | $11.44 | 226,100 | — | — |
| 2024-03-06 | $11.34 | $11.34 | 245,000 | — | — |
| 2024-03-05 | $11.40 | $11.40 | 245,100 | — | — |
| 2024-03-04 | $11.79 | $11.79 | 326,100 | — | — |
| 2024-03-01 | $11.82 | $11.82 | 254,100 | — | — |
| 2024-02-29 | $11.61 | $11.61 | 277,800 | — | — |
| 2024-02-28 | $11.39 | $11.39 | 272,900 | — | — |
| 2024-02-27 | $11.70 | $11.70 | 418,600 | — | — |
| 2024-02-26 | $11.58 | $11.58 | 273,000 | — | — |
| 2024-02-23 | $11.56 | $11.56 | 243,700 | — | — |
| 2024-02-22 | $11.56 | $11.56 | 418,200 | — | — |
| 2024-02-21 | $11.87 | $11.87 | 364,900 | — | — |
| 2024-02-20 | $11.79 | $11.79 | 361,000 | — | — |
| 2024-02-16 | $12.27 | $12.27 | 374,500 | — | — |
| 2024-02-15 | $12.43 | $12.43 | 302,000 | — | — |
| 2024-02-14 | $12.09 | $12.09 | 308,500 | — | — |
| 2024-02-13 | $12.03 | $12.03 | 360,900 | — | — |
| 2024-02-12 | $12.63 | $12.63 | 240,800 | — | — |
| 2024-02-09 | $12.71 | $12.71 | 350,400 | — | — |
| 2024-02-08 | $12.45 | $12.45 | 292,200 | — | — |
| 2024-02-07 | $12.64 | $12.64 | 607,700 | — | — |
| 2024-02-06 | $12.82 | $12.82 | 296,600 | — | — |
| 2024-02-05 | $12.67 | $12.67 | 447,900 | — | — |
| 2024-02-02 | $12.72 | $12.72 | 370,100 | — | — |
| 2024-02-01 | $12.98 | $12.98 | 702,100 | — | — |
| 2024-01-31 | $12.60 | $12.60 | 888,300 | — | — |
| 2024-01-30 | $12.74 | $12.74 | 358,900 | — | — |
| 2024-01-29 | $12.75 | $12.75 | 282,700 | — | — |
| 2024-01-26 | $12.61 | $12.61 | 254,300 | — | — |
| 2024-01-25 | $12.54 | $12.54 | 254,200 | — | — |
| 2024-01-24 | $12.50 | $12.50 | 246,800 | — | — |
| 2024-01-23 | $12.77 | $12.77 | 405,800 | — | — |
| 2024-01-22 | $12.53 | $12.53 | 314,000 | — | — |
| 2024-01-19 | $12.21 | $12.21 | 343,300 | — | — |
| 2024-01-18 | $12.15 | $12.15 | 502,500 | — | — |
| 2024-01-17 | $11.78 | $11.78 | 401,300 | — | — |
| 2024-01-16 | $11.80 | $11.80 | 368,700 | — | — |
| 2024-01-12 | $12.08 | $12.08 | 287,100 | — | — |
| 2024-01-11 | $12.18 | $12.18 | 290,200 | — | — |
| 2024-01-10 | $12.24 | $12.24 | 282,600 | — | — |
| 2024-01-09 | $12.09 | $12.09 | 321,100 | — | — |
| 2024-01-08 | $12.27 | $12.27 | 374,100 | — | — |
| 2024-01-05 | $11.98 | $11.98 | 495,900 | — | — |
| 2024-01-04 | $12.19 | $12.19 | 426,200 | — | — |
| 2024-01-03 | $12.32 | $12.32 | 448,900 | — | — |
| 2024-01-02 | $12.89 | $12.89 | 411,200 | — | — |